Identifier on OKEx: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
53.2726 USDT |
91,864.6315 KSM |
52.1900 USDT |
49.2400 USDT |
56.0100 USDT |
55.2900 USDT |
| 2024-03-10 |
51.9627 USDT |
62,196.3193 KSM |
52.6200 USDT |
49.8200 USDT |
53.4500 USDT |
52.2100 USDT |
| 2024-03-09 |
53.0795 USDT |
35,937.2018 KSM |
53.0100 USDT |
52.2300 USDT |
54.2000 USDT |
52.6400 USDT |
| 2024-03-08 |
52.9588 USDT |
110,254.0085 KSM |
53.8700 USDT |
50.0100 USDT |
55.2400 USDT |
52.9600 USDT |
| 2024-03-07 |
54.7453 USDT |
78,397.3091 KSM |
54.9500 USDT |
53.3300 USDT |
57.3200 USDT |
53.8600 USDT |
| 2024-03-06 |
51.6343 USDT |
65,147.2170 KSM |
49.9000 USDT |
47.7300 USDT |
55.7800 USDT |
54.9600 USDT |
| 2024-03-05 |
51.8060 USDT |
165,527.6731 KSM |
53.2000 USDT |
43.8000 USDT |
56.2900 USDT |
49.9500 USDT |
| 2024-03-04 |
53.9904 USDT |
62,452.4481 KSM |
54.9000 USDT |
51.3400 USDT |
56.2000 USDT |
53.1800 USDT |
| 2024-03-03 |
52.9858 USDT |
78,938.7763 KSM |
54.1700 USDT |
48.6400 USDT |
55.9400 USDT |
54.9000 USDT |
| 2024-03-02 |
52.4083 USDT |
41,089.5453 KSM |
50.7600 USDT |
50.4600 USDT |
54.5500 USDT |
54.2300 USDT |
| 2024-03-01 |
49.7337 USDT |
39,803.9714 KSM |
49.0200 USDT |
49.0200 USDT |
51.2100 USDT |
50.7800 USDT |
| 2024-02-29 |
50.8353 USDT |
66,437.0131 KSM |
49.0100 USDT |
47.7100 USDT |
53.3700 USDT |
48.9800 USDT |
| 2024-02-28 |
49.1809 USDT |
78,775.9225 KSM |
49.2100 USDT |
43.7200 USDT |
52.3200 USDT |
49.0200 USDT |
| 2024-02-27 |
49.4418 USDT |
52,771.4113 KSM |
49.4600 USDT |
47.8200 USDT |
50.8800 USDT |
49.2600 USDT |
| 2024-02-26 |
48.5774 USDT |
46,631.3952 KSM |
48.8400 USDT |
47.0700 USDT |
49.4800 USDT |
49.4800 USDT |
| 2024-02-25 |
47.3986 USDT |
40,201.8417 KSM |
47.2300 USDT |
46.2900 USDT |
49.1100 USDT |
48.8500 USDT |
| 2024-02-24 |
46.6634 USDT |
24,881.6863 KSM |
45.3700 USDT |
44.1900 USDT |
47.5000 USDT |
47.2300 USDT |
| 2024-02-23 |
45.3153 USDT |
46,353.1238 KSM |
45.8800 USDT |
44.2900 USDT |
46.5200 USDT |
45.2500 USDT |
| 2024-02-22 |
46.6135 USDT |
25,555.2425 KSM |
45.8000 USDT |
44.6000 USDT |
47.5700 USDT |
45.9300 USDT |
| 2024-02-21 |
45.0758 USDT |
31,537.4376 KSM |
46.6600 USDT |
43.2800 USDT |
46.9900 USDT |
45.7600 USDT |
| 2024-02-20 |
46.0829 USDT |
55,557.3993 KSM |
47.6300 USDT |
43.9600 USDT |
47.9600 USDT |
46.6600 USDT |
| 2024-02-19 |
48.2144 USDT |
93,555.0022 KSM |
45.4800 USDT |
45.4200 USDT |
52.3200 USDT |
47.6200 USDT |
| 2024-02-18 |
44.8586 USDT |
19,508.3717 KSM |
44.3200 USDT |
43.7700 USDT |
45.7000 USDT |
45.4400 USDT |
| 2024-02-17 |
43.5862 USDT |
37,018.6358 KSM |
45.4900 USDT |
42.2200 USDT |
45.5500 USDT |
44.3100 USDT |
| 2024-02-16 |
45.2570 USDT |
30,973.4628 KSM |
45.1800 USDT |
44.1400 USDT |
46.4500 USDT |
45.4700 USDT |
| 2024-02-15 |
45.6179 USDT |
35,872.8096 KSM |
45.3600 USDT |
44.6200 USDT |
46.9100 USDT |
45.1200 USDT |
| 2024-02-14 |
44.5704 USDT |
38,973.1947 KSM |
43.6600 USDT |
42.9900 USDT |
45.6400 USDT |
45.3100 USDT |
| 2024-02-13 |
43.1457 USDT |
25,592.4901 KSM |
43.7600 USDT |
41.9500 USDT |
44.1900 USDT |
43.6600 USDT |
| 2024-02-12 |
42.6338 USDT |
53,288.2151 KSM |
41.6400 USDT |
40.6000 USDT |
44.8800 USDT |
43.7700 USDT |
| 2024-02-11 |
41.8529 USDT |
13,371.2722 KSM |
41.3400 USDT |
41.2600 USDT |
42.5700 USDT |
41.6500 USDT |
| 2024-02-10 |
41.8621 USDT |
22,515.5056 KSM |
41.9000 USDT |
41.1900 USDT |
42.6900 USDT |
41.3200 USDT |
| 2024-02-09 |
41.4549 USDT |
25,291.4184 KSM |
40.5700 USDT |
40.2300 USDT |
42.8000 USDT |
41.8900 USDT |
| 2024-02-08 |
40.6368 USDT |
26,863.6082 KSM |
39.8500 USDT |
39.6100 USDT |
41.8300 USDT |
40.6000 USDT |
| 2024-02-07 |
39.1817 USDT |
22,096.0100 KSM |
38.3800 USDT |
37.9900 USDT |
40.2800 USDT |
39.8300 USDT |
| 2024-02-06 |
38.5870 USDT |
33,074.8478 KSM |
38.2400 USDT |
37.8000 USDT |
39.5200 USDT |
38.3100 USDT |
| 2024-02-05 |
37.9434 USDT |
32,047.8063 KSM |
37.4300 USDT |
36.5500 USDT |
38.7300 USDT |
38.2300 USDT |
| 2024-02-04 |
37.9165 USDT |
16,133.0707 KSM |
38.1900 USDT |
37.2800 USDT |
38.4100 USDT |
37.4300 USDT |
| 2024-02-03 |
38.9244 USDT |
30,664.8258 KSM |
39.1500 USDT |
38.0600 USDT |
40.4900 USDT |
38.1300 USDT |
| 2024-02-02 |
38.5388 USDT |
20,871.4155 KSM |
38.0400 USDT |
37.9000 USDT |
39.5700 USDT |
39.1400 USDT |
| 2024-02-01 |
37.6804 USDT |
26,270.7341 KSM |
37.8600 USDT |
36.9400 USDT |
38.2500 USDT |
38.0200 USDT |
| 2024-01-31 |
38.8546 USDT |
40,129.2374 KSM |
39.1200 USDT |
37.6600 USDT |
40.4100 USDT |
37.8800 USDT |
| 2024-01-30 |
39.7336 USDT |
31,756.1963 KSM |
40.2400 USDT |
38.8500 USDT |
40.6300 USDT |
39.1700 USDT |
| 2024-01-29 |
39.3177 USDT |
33,304.3229 KSM |
38.5700 USDT |
38.3500 USDT |
40.5000 USDT |
40.2500 USDT |
| 2024-01-28 |
38.6450 USDT |
26,069.3443 KSM |
39.0700 USDT |
37.8800 USDT |
39.6400 USDT |
38.5700 USDT |
| 2024-01-27 |
38.6190 USDT |
28,241.5297 KSM |
37.6800 USDT |
37.1900 USDT |
39.8300 USDT |
39.0900 USDT |
| 2024-01-26 |
37.3187 USDT |
28,491.3607 KSM |
35.9600 USDT |
35.4900 USDT |
38.1600 USDT |
37.6500 USDT |
| 2024-01-25 |
35.9135 USDT |
14,070.3751 KSM |
36.1400 USDT |
35.1300 USDT |
36.4800 USDT |
35.9600 USDT |
| 2024-01-24 |
36.0014 USDT |
25,985.2848 KSM |
36.4900 USDT |
35.4000 USDT |
36.8000 USDT |
36.1400 USDT |
| 2024-01-23 |
35.2206 USDT |
37,144.4337 KSM |
36.5900 USDT |
33.6300 USDT |
37.4700 USDT |
36.5000 USDT |
| 2024-01-22 |
37.7304 USDT |
33,464.1832 KSM |
39.3200 USDT |
36.3000 USDT |
39.6100 USDT |
36.5800 USDT |